Skip to main content
Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.005
+0.009 (0.90%)
At close: Dec 4, 2025

Bluelake Mineral AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.041.041.041.043.48%164,441
Dec 4, 20251.011.011.011.011.010.90%407,743
Dec 3, 20251.001.001.001.001.00-3.30%212,187
Dec 2, 20251.031.031.031.031.036.63%396,850
Dec 1, 20250.970.970.970.970.971.26%328,594
Nov 28, 20250.950.950.950.950.95-3.44%297,311
Nov 27, 20250.990.990.990.990.990.82%154,462
Nov 26, 20250.980.980.980.980.98-3.45%220,356
Nov 25, 20251.021.021.021.021.020.50%123,321
Nov 24, 20251.011.011.011.011.01-0.98%181,113
Nov 21, 20251.021.021.021.021.02-3.32%167,190
Nov 20, 20251.061.061.061.061.06-1.40%102,787
Nov 19, 20251.071.071.071.071.077.43%90,801
Nov 18, 20251.001.001.001.001.00-1.87%326,950
Nov 17, 20251.021.021.021.021.02-3.33%225,094
Nov 14, 20251.051.051.051.051.053.45%158,116
Nov 13, 20251.021.021.021.021.02-4.69%434,242
Nov 12, 20251.071.071.071.071.07-0.47%228,181
Nov 11, 20251.071.071.071.071.07-4.46%883,770
Nov 10, 20251.121.121.121.121.12-1.32%157,792
Nov 7, 20251.141.141.141.141.14-4.22%229,361
Nov 6, 20251.191.191.191.191.193.04%218,373
Nov 5, 20251.151.151.151.151.15-4.17%56,304
Nov 4, 20251.201.201.201.201.200.84%190,146
Nov 3, 20251.191.191.191.191.19-2.86%254,536
Oct 31, 20251.231.231.231.231.235.60%179,523
Oct 30, 20251.161.161.161.161.16-4.53%257,002
Oct 29, 20251.221.221.221.221.22-178,116
Oct 28, 20251.221.221.221.221.220.83%389,439
Oct 27, 20251.211.211.211.211.21-2.43%122,308
Oct 24, 20251.241.241.241.241.2411.26%550,732
Oct 23, 20251.111.111.111.111.11-2.20%245,533
Oct 22, 20251.141.141.141.141.14-6.58%1,096,849
Oct 21, 20251.221.221.221.221.222.97%500,239
Oct 20, 20251.181.181.181.181.18-8.17%607,547
Oct 17, 20251.291.291.291.291.29-3.38%360,737
Oct 16, 20251.331.331.331.331.330.76%259,521
Oct 15, 20251.321.321.321.321.32-8.97%524,216
Oct 14, 20251.451.451.451.451.45-3.65%328,320
Oct 13, 20251.511.511.511.511.51-0.66%276,785
Oct 10, 20251.521.521.521.521.520.33%473,345
Oct 9, 20251.511.511.511.511.510.33%303,300
Oct 8, 20251.511.511.511.511.51-1.31%300,908
Oct 7, 20251.531.531.531.531.53-1.61%483,505
Oct 6, 20251.551.551.551.551.55-0.96%343,523
Oct 3, 20251.571.571.571.571.571.29%156,894
Oct 2, 20251.551.551.551.551.55-0.64%208,481
Oct 1, 20251.561.561.561.561.561.63%125,091
Sep 30, 20251.531.531.531.531.53-1.92%95,040
Sep 29, 20251.561.561.561.561.561.30%339,824
Sep 26, 20251.541.541.541.541.540.65%59,903
Sep 25, 20251.531.531.531.531.53-0.33%191,778
Sep 24, 20251.541.541.541.541.54-0.65%113,097
Sep 23, 20251.551.551.551.551.55-2.52%132,367
Sep 22, 20251.591.591.591.591.591.28%463,840
Sep 19, 20251.571.571.571.571.57-0.63%416,674
Sep 18, 20251.581.581.581.581.58-13.93%896,163
Sep 17, 20251.831.831.831.831.832.23%294,080
Sep 16, 20251.791.791.791.791.79-3.50%417,078
Sep 15, 20251.861.861.861.861.86-0.27%258,161
Sep 12, 20251.861.861.861.861.86-3.88%271,701
Sep 11, 20251.941.941.941.941.94-2.27%381,965
Sep 10, 20251.981.981.981.981.98-6.60%314,729
Sep 9, 20252.122.122.122.122.12-3.64%128,952
Sep 8, 20252.202.202.202.202.200.92%181,662
Sep 5, 20252.182.182.182.182.180.46%162,742
Sep 4, 20252.172.172.172.172.17-0.91%238,518
Sep 3, 20252.192.192.192.192.19-0.90%718,852
Sep 2, 20252.212.212.212.212.218.33%1,234,076
Sep 1, 20252.042.042.042.042.047.65%784,864
Aug 29, 20251.901.901.901.901.908.60%350,261
Aug 28, 20251.751.751.751.751.75-4.90%723,599
Aug 27, 20251.841.841.841.841.8411.21%397,938
Aug 26, 20251.651.651.651.651.653.77%322,872
Aug 25, 20251.591.591.591.591.59-16.75%1,468,762
Aug 22, 20251.911.911.911.911.91-11.57%1,118,188
Aug 21, 20252.162.162.162.162.16-0.46%684,206
Aug 20, 20252.172.172.172.172.17-5.65%897,504
Aug 19, 20252.302.302.302.302.3015.00%731,625
Aug 18, 20252.002.002.002.002.005.26%570,979
Aug 15, 20251.901.901.901.901.90-252,732
Aug 14, 20251.901.901.901.901.90-3.31%1,196,536
Aug 13, 20251.971.971.971.971.9712.93%863,017
Aug 12, 20251.741.741.741.741.748.41%700,167
Aug 11, 20251.611.611.611.611.6111.85%505,943
Aug 8, 20251.441.441.441.441.445.51%391,712
Aug 7, 20251.361.361.361.361.3613.33%642,452
Aug 6, 20251.201.201.201.201.202.13%44,062
Aug 5, 20251.181.181.181.181.18-8.20%328,848
Aug 4, 20251.281.281.281.281.28-0.39%257,276
Aug 1, 20251.291.291.291.291.29-4.10%338,941
Jul 31, 20251.341.341.341.341.34-3.60%121,849
Jul 30, 20251.391.391.391.391.390.36%290,782
Jul 29, 20251.391.391.391.391.39-251,922
Jul 28, 20251.391.391.391.391.39-5.46%1,099,463
Jul 25, 20251.471.471.471.471.4712.69%2,774,573
Jul 24, 20251.301.301.301.301.308.33%406,786
Jul 23, 20251.201.201.201.201.206.19%490,966
Jul 22, 20251.131.131.131.131.138.13%108,391
Jul 21, 20251.051.051.051.051.054.50%230,640